| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | INR | 42.25 | 44 | 42.25 | 43.45 | 43.45 | +0.55 (+1.28%) | 16,147 |
| 3 Jan 2005 | INR | 44 | 44.45 | 42.75 | 42.9 | 42.9 | -1.1 (-2.50%) | 32,168 |
| 31 Dec 2004 | INR | 43.15 | 44.5 | 43 | 44 | 44 | 0.0 (0.0%) | 9,253 |
| 30 Dec 2004 | INR | 40.55 | 44.9 | 40.55 | 44 | 44 | +0.3 (+0.69%) | 37,992 |
| 29 Dec 2004 | INR | 45.5 | 45.5 | 43.05 | 43.7 | 43.7 | +0.15 (+0.34%) | 45,157 |
| 28 Dec 2004 | INR | 45 | 46 | 42.5 | 43.55 | 43.55 | -0.45 (-1.02%) | 149,117 |
| 27 Dec 2004 | INR | 44.5 | 45 | 43 | 44 | 44 | +0.2 (+0.46%) | 14,621 |
| 24 Dec 2004 | INR | 44.45 | 44.5 | 43.3 | 43.8 | 43.8 | +0.55 (+1.27%) | 9,004 |
| 23 Dec 2004 | INR | 45 | 45.35 | 43 | 43.25 | 43.25 | -1.4 (-3.14%) | 15,397 |
| 22 Dec 2004 | INR | 46 | 47.9 | 44 | 44.65 | 44.65 | -0.85 (-1.87%) | 15,783 |
| 21 Dec 2004 | INR | 45.95 | 47.9 | 45.25 | 45.5 | 45.5 | -0.75 (-1.62%) | 11,655 |
| 20 Dec 2004 | INR | 46.5 | 46.95 | 43.5 | 46.25 | 46.25 | -0.05 (-0.11%) | 7,902 |
| 17 Dec 2004 | INR | 50 | 50.9 | 44.1 | 46.3 | 46.3 | +0.05 (+0.11%) | 32,734 |
| 16 Dec 2004 | INR | 46 | 47.75 | 45.8 | 46.25 | 46.25 | -0.6 (-1.28%) | 5,692 |
| 15 Dec 2004 | INR | 49.5 | 49.9 | 46.5 | 46.85 | 46.85 | -1.15 (-2.40%) | 39,438 |
| 14 Dec 2004 | INR | 48.8 | 49 | 45 | 48 | 48 | +1.95 (+4.23%) | 61,296 |
| 13 Dec 2004 | INR | 44.3 | 47 | 44.05 | 46.05 | 46.05 | +1.15 (+2.56%) | 21,224 |
| 10 Dec 2004 | INR | 47.9 | 48.4 | 44.1 | 44.9 | 44.9 | -2.25 (-4.77%) | 38,347 |
| 9 Dec 2004 | INR | 46.5 | 48.5 | 44.35 | 47.15 | 47.15 | +2.55 (+5.72%) | 152,309 |
| 8 Dec 2004 | INR | 44 | 46 | 43.25 | 44.6 | 44.6 | +0.95 (+2.18%) | 17,498 |
| 7 Dec 2004 | INR | 44.5 | 44.95 | 43.55 | 43.65 | 43.65 | -1.45 (-3.22%) | 9,117 |
| 6 Dec 2004 | INR | 46.5 | 49.4 | 44.55 | 45.1 | 45.1 | +0.9 (+2.04%) | 28,252 |
| 3 Dec 2004 | INR | 45 | 45 | 43 | 44.2 | 44.2 | -0.75 (-1.67%) | 12,907 |
| 2 Dec 2004 | INR | 47 | 47 | 44 | 44.95 | 44.95 | +0.4 (+0.90%) | 30,366 |
| 1 Dec 2004 | INR | 44.25 | 46.5 | 42.05 | 44.55 | 44.55 | +0.05 (+0.11%) | 66,305 |
| 30 Nov 2004 | INR | 51 | 52 | 43.7 | 44.5 | 44.5 | -3.05 (-6.41%) | 100,938 |
| 29 Nov 2004 | INR | 44.8 | 51.7 | 43.95 | 47.55 | 47.55 | +4.4 (+10.20%) | 102,997 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 36.45 | 43.2 | 36.45 | 43.15 | 43.15 | +7.15 (+19.86%) | 169,156 |
| 24 Nov 2004 | INR | 40 | 40 | 36 | 36 | 36 | -1.4 (-3.74%) | 26,000 |
